KissMeData/432430/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	161328	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13290	-140	5	-1.04	2018768270	151342	68.35	13570	13680	13150	17450	9410	13430	13339.17	0.71	0	-14000	14156	13792	13426	13062	12696	13610	12880	81	4020	500	8320	10	1	16122320	2143	-31.05	6.63	12	0.94	-428.00	2006.00	22000	20230720	-39.59	6340	20231020	109.62	15130	-12.16	20240409	8080	64.48	20240102	22000	-39.59	20230720	6340	109.62	20231020	1.49	N	432430	500	80 억		114272	N	N	0	N	00	N
3	20240430	151340	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13300	-130	5	-0.97	1931378140	144771	65.38	13570	13680	13150	17450	9410	13430	13340.92	0.71	0	-14068	14156	13792	13426	13062	12696	13610	12880	81	4020	500	8320	10	1	16122320	2144	-31.07	6.63	12	0.90	-428.00	2006.00	22000	20230720	-39.55	6340	20231020	109.78	15130	-12.10	20240409	8080	64.60	20240102	22000	-39.55	20230720	6340	109.78	20231020	1.49	N	432430	500	80 억		114272	N	N	0	N	00	N
4	20240430	141347	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13250	-180	5	-1.34	1765115610	132268	59.74	13570	13680	13150	17450	9410	13430	13344.99	0.71	0	-12496	14156	13792	13426	13062	12696	13610	12880	81	4020	500	8320	10	1	16122320	2136	-30.96	6.61	12	0.82	-428.00	2006.00	22000	20230720	-39.77	6340	20231020	108.99	15130	-12.43	20240409	8080	63.99	20240102	22000	-39.77	20230720	6340	108.99	20231020	1.49	N	432430	500	80 억		114272	N	N	0	N	00	N
5	20240430	131342	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13350	-80	5	-0.60	1401613520	104833	47.35	13570	13680	13150	17450	9410	13430	13369.96	0.71	0	-4614	14156	13792	13426	13062	12696	13610	12880	81	4020	500	8320	10	1	16122320	2152	-31.19	6.66	12	0.65	-428.00	2006.00	22000	20230720	-39.32	6340	20231020	110.57	15130	-11.76	20240409	8080	65.22	20240102	22000	-39.32	20230720	6340	110.57	20231020	1.49	N	432430	500	80 억		114272	N	N	0	N	00	N
6	20240430	121338	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13380	-50	5	-0.37	1286402930	96190	43.44	13570	13680	13150	17450	9410	13430	13373.56	0.71	0	-4392	14156	13792	13426	13062	12696	13610	12880	81	4020	500	8320	10	1	16122320	2157	-31.26	6.67	12	0.60	-428.00	2006.00	22000	20230720	-39.18	6340	20231020	111.04	15130	-11.57	20240409	8080	65.59	20240102	22000	-39.18	20230720	6340	111.04	20231020	1.49	N	432430	500	80 억		114272	N	N	0	N	00	N
7	20240430	111333	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13390	-40	5	-0.30	733738580	54663	24.69	13570	13680	13150	17450	9410	13430	13422.95	0.71	0	-1781	14156	13792	13426	13062	12696	13610	12880	81	4020	500	8320	10	1	16122320	2159	-31.29	6.67	12	0.34	-428.00	2006.00	22000	20230720	-39.14	6340	20231020	111.20	15130	-11.50	20240409	8080	65.72	20240102	22000	-39.14	20230720	6340	111.20	20231020	1.49	N	432430	500	80 억		114272	N	N	0	N	00	N
8	20240430	101334	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13370	-60	5	-0.45	525477820	39139	17.68	13570	13680	13150	17450	9410	13430	13425.94	0.71	0	-3157	14156	13792	13426	13062	12696	13610	12880	81	4020	500	8320	10	1	16122320	2156	-31.24	6.67	12	0.24	-428.00	2006.00	22000	20230720	-39.23	6340	20231020	110.88	15130	-11.63	20240409	8080	65.47	20240102	22000	-39.23	20230720	6340	110.88	20231020	1.49	N	432430	500	80 억		114272	N	N	0	N	00	N
9	20240430	091344	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13400	-30	5	-0.22	195315430	14498	6.55	13570	13680	13360	17450	9410	13430	13471.89	0.71	0	-551	14156	13792	13426	13062	12696	13610	12880	81	4020	500	8320	10	1	16122320	2160	-31.31	6.68	12	0.09	-428.00	2006.00	22000	20230720	-39.09	6340	20231020	111.36	15130	-11.43	20240409	8080	65.84	20240102	22000	-39.09	20230720	6340	111.36	20231020	1.49	N	432430	500	80 억		114272	N	N	0	N	00	N
10	20240429	161323	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13430	-320	5	-2.33	2909441370	217393	100.17	13770	13790	13060	17870	9630	13750	13381.05	0.81	0	-16596	14556	14152	13896	13492	13236	14025	13365	81	4120	500	8520	10	1	16122320	2165	-31.38	6.69	12	1.35	-428.00	2006.00	22000	20230720	-38.95	6340	20231020	111.83	15130	-11.24	20240409	8080	66.21	20240102	22000	-38.95	20230720	6340	111.83	20231020	1.47	N	432430	500	80 억		130855	N	N	0	N	00	N
11	20240429	151334	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13420	-330	5	-2.40	2817053410	210510	97.00	13770	13790	13060	17870	9630	13750	13379.74	0.81	0	-15677	14556	14152	13896	13492	13236	14025	13365	81	4120	500	8520	10	1	16122320	2164	-31.36	6.69	12	1.31	-428.00	2006.00	22000	20230720	-39.00	6340	20231020	111.67	15130	-11.30	20240409	8080	66.09	20240102	22000	-39.00	20230720	6340	111.67	20231020	1.47	N	432430	500	80 억		130855	N	N	0	N	00	N
12	20240429	141243	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13330	-420	5	-3.05	2667782580	199342	91.85	13770	13790	13060	17870	9630	13750	13380.52	0.81	0	-14585	14556	14152	13896	13492	13236	14025	13365	81	4120	500	8520	10	1	16122320	2149	-31.14	6.65	12	1.24	-428.00	2006.00	22000	20230720	-39.41	6340	20231020	110.25	15130	-11.90	20240409	8080	64.98	20240102	22000	-39.41	20230720	6340	110.25	20231020	1.47	N	432430	500	80 억		130855	N	N	0	N	00	N
13	20240429	131332	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13350	-400	5	-2.91	2521521060	188379	86.80	13770	13790	13060	17870	9630	13750	13382.82	0.81	0	-13894	14556	14152	13896	13492	13236	14025	13365	81	4120	500	8520	10	1	16122320	2152	-31.19	6.66	12	1.17	-428.00	2006.00	22000	20230720	-39.32	6340	20231020	110.57	15130	-11.76	20240409	8080	65.22	20240102	22000	-39.32	20230720	6340	110.57	20231020	1.47	N	432430	500	80 억		130855	N	N	0	N	00	N
14	20240429	121332	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13380	-370	5	-2.69	2273679290	169786	78.23	13770	13790	13060	17870	9630	13750	13388.66	0.81	0	-13275	14556	14152	13896	13492	13236	14025	13365	81	4120	500	8520	10	1	16122320	2157	-31.26	6.67	12	1.05	-428.00	2006.00	22000	20230720	-39.18	6340	20231020	111.04	15130	-11.57	20240409	8080	65.59	20240102	22000	-39.18	20230720	6340	111.04	20231020	1.47	N	432430	500	80 억		130855	N	N	0	N	00	N
15	20240429	111258	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13370	-380	5	-2.76	2108765060	157463	72.56	13770	13790	13060	17870	9630	13750	13389.14	0.81	0	-13027	14556	14152	13896	13492	13236	14025	13365	81	4120	500	8520	10	1	16122320	2156	-31.24	6.67	12	0.98	-428.00	2006.00	22000	20230720	-39.23	6340	20231020	110.88	15130	-11.63	20240409	8080	65.47	20240102	22000	-39.23	20230720	6340	110.88	20231020	1.47	N	432430	500	80 억		130855	N	N	0	N	00	N
16	20240429	101331	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13290	-460	5	-3.35	1794721760	133881	61.69	13770	13790	13060	17870	9630	13750	13401.96	0.81	0	-8659	14556	14152	13896	13492	13236	14025	13365	81	4120	500	8520	10	1	16122320	2143	-31.05	6.63	12	0.83	-428.00	2006.00	22000	20230720	-39.59	6340	20231020	109.62	15130	-12.16	20240409	8080	64.48	20240102	22000	-39.59	20230720	6340	109.62	20231020	1.47	N	432430	500	80 억		130855	N	N	0	N	00	N
17	20240429	091332	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13660	-90	5	-0.65	308511280	22482	10.36	13770	13790	13650	17870	9630	13750	13720.90	0.81	0	-511	14556	14152	13896	13492	13236	14025	13365	81	4120	500	8520	10	1	16122320	2202	-31.92	6.81	12	0.14	-428.00	2006.00	22000	20230720	-37.91	6340	20231020	115.46	15130	-9.72	20240409	8080	69.06	20240102	22000	-37.91	20230720	6340	115.46	20231020	1.47	N	432430	500	80 억		130855	N	N	0	N	00	N
18	20240426	161326	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13750	-470	5	-3.31	2991914140	215761	81.18	14200	14300	13640	18480	9960	14220	13866.99	1.20	0	-63347	14820	14520	14140	13840	13460	14670	13990	81	4260	500	8810	10	1	16122320	2217	-32.13	6.85	12	1.34	-428.00	2006.00	22000	20230720	-37.50	6340	20231020	116.88	15130	-9.12	20240409	8080	70.17	20240102	22000	-37.50	20230720	6340	116.88	20231020	1.46	N	432430	500	80 억		192890	N	N	0	N	00	N
19	20240426	151328	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13780	-440	5	-3.09	2816023120	202967	76.37	14200	14300	13640	18480	9960	14220	13874.26	1.20	0	-58442	14820	14520	14140	13840	13460	14670	13990	81	4260	500	8810	10	1	16122320	2222	-32.20	6.87	12	1.26	-428.00	2006.00	22000	20230720	-37.36	6340	20231020	117.35	15130	-8.92	20240409	8080	70.54	20240102	22000	-37.36	20230720	6340	117.35	20231020	1.46	N	432430	500	80 억		192890	N	N	0	N	00	N
20	20240426	141326	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13740	-480	5	-3.38	2476316270	178260	67.07	14200	14300	13640	18480	9960	14220	13891.57	1.20	0	-50863	14820	14520	14140	13840	13460	14670	13990	81	4260	500	8810	10	1	16122320	2215	-32.10	6.85	12	1.11	-428.00	2006.00	22000	20230720	-37.55	6340	20231020	116.72	15130	-9.19	20240409	8080	70.05	20240102	22000	-37.55	20230720	6340	116.72	20231020	1.46	N	432430	500	80 억		192890	N	N	0	N	00	N
21	20240426	131326	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13750	-470	5	-3.31	2287491220	164520	61.90	14200	14300	13640	18480	9960	14220	13904.00	1.20	0	-46228	14820	14520	14140	13840	13460	14670	13990	81	4260	500	8810	10	1	16122320	2217	-32.13	6.85	12	1.02	-428.00	2006.00	22000	20230720	-37.50	6340	20231020	116.88	15130	-9.12	20240409	8080	70.17	20240102	22000	-37.50	20230720	6340	116.88	20231020	1.46	N	432430	500	80 억		192890	N	N	0	N	00	N
22	20240426	121324	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13700	-520	5	-3.66	2120513560	152364	57.33	14200	14300	13640	18480	9960	14220	13917.39	1.20	0	-43242	14820	14520	14140	13840	13460	14670	13990	81	4260	500	8810	10	1	16122320	2209	-32.01	6.83	12	0.95	-428.00	2006.00	22000	20230720	-37.73	6340	20231020	116.09	15130	-9.45	20240409	8080	69.55	20240102	22000	-37.73	20230720	6340	116.09	20231020	1.46	N	432430	500	80 억		192890	N	N	0	N	00	N
23	20240426	111319	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13760	-460	5	-3.23	1846900200	132451	49.84	14200	14300	13640	18480	9960	14220	13943.99	1.20	0	-36587	14820	14520	14140	13840	13460	14670	13990	81	4260	500	8810	10	1	16122320	2218	-32.15	6.86	12	0.82	-428.00	2006.00	22000	20230720	-37.45	6340	20231020	117.03	15130	-9.05	20240409	8080	70.30	20240102	22000	-37.45	20230720	6340	117.03	20231020	1.46	N	432430	500	80 억		192890	N	N	0	N	00	N
24	20240426	101323	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13840	-380	5	-2.67	1004634800	71341	26.84	14200	14300	13840	18480	9960	14220	14082.12	1.20	0	-15824	14820	14520	14140	13840	13460	14670	13990	81	4260	500	8810	10	1	16122320	2231	-32.34	6.90	12	0.44	-428.00	2006.00	22000	20230720	-37.09	6340	20231020	118.30	15130	-8.53	20240409	8080	71.29	20240102	22000	-37.09	20230720	6340	118.30	20231020	1.46	N	432430	500	80 억		192890	N	N	0	N	00	N
25	20240426	091328	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	14100	-120	5	-0.84	265233520	18742	7.05	14200	14280	14100	18480	9960	14220	14151.77	1.20	0	-2695	14820	14520	14140	13840	13460	14670	13990	81	4260	500	8810	10	1	16122320	2273	-32.94	7.03	12	0.12	-428.00	2006.00	22000	20230720	-35.91	6340	20231020	122.40	15130	-6.81	20240409	8080	74.50	20240102	22000	-35.91	20230720	6340	122.40	20231020	1.46	N	432430	500	80 억		192890	N	N	0	N	00	N
26	20240425	161317	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	14220	350	2	2.52	3732612190	262932	181.61	13840	14440	13760	18030	9710	13870	14196.04	0.92	0	45542	14183	14026	13893	13736	13603	13960	13670	81	4160	500	8590	10	1	16122320	2293	-33.22	7.09	12	1.63	-428.00	2006.00	22000	20230720	-35.36	6340	20231020	124.29	15130	-6.01	20240409	8080	75.99	20240102	22000	-35.36	20230720	6340	124.29	20231020	1.38	N	432430	500	80 억		148408	N	N	0	N	00	N
27	20240425	151324	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	14100	230	2	1.66	3570707790	251530	173.74	13840	14440	13760	18030	9710	13870	14196.12	0.92	0	46090	14183	14026	13893	13736	13603	13960	13670	81	4160	500	8590	10	1	16122320	2273	-32.94	7.03	12	1.56	-428.00	2006.00	22000	20230720	-35.91	6340	20231020	122.40	15130	-6.81	20240409	8080	74.50	20240102	22000	-35.91	20230720	6340	122.40	20231020	1.38	N	432430	500	80 억		148408	N	N	0	N	00	N
28	20240425	141320	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	14110	240	2	1.73	3161091130	222594	153.75	13840	14440	13760	18030	9710	13870	14201.35	0.92	0	35843	14183	14026	13893	13736	13603	13960	13670	81	4160	500	8590	10	1	16122320	2275	-32.97	7.03	12	1.38	-428.00	2006.00	22000	20230720	-35.86	6340	20231020	122.56	15130	-6.74	20240409	8080	74.63	20240102	22000	-35.86	20230720	6340	122.56	20231020	1.38	N	432430	500	80 억		148408	N	N	0	N	00	N
29	20240425	131320	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	14060	190	2	1.37	3039360790	213964	147.79	13840	14440	13760	18030	9710	13870	14205.22	0.92	0	35316	14183	14026	13893	13736	13603	13960	13670	81	4160	500	8590	10	1	16122320	2267	-32.85	7.01	12	1.33	-428.00	2006.00	22000	20230720	-36.09	6340	20231020	121.77	15130	-7.07	20240409	8080	74.01	20240102	22000	-36.09	20230720	6340	121.77	20231020	1.38	N	432430	500	80 억		148408	N	N	0	N	00	N
30	20240425	121316	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	14120	250	2	1.80	2773875640	195071	134.74	13840	14440	13760	18030	9710	13870	14220.06	0.92	0	34931	14183	14026	13893	13736	13603	13960	13670	81	4160	500	8590	10	1	16122320	2276	-32.99	7.04	12	1.21	-428.00	2006.00	22000	20230720	-35.82	6340	20231020	122.71	15130	-6.68	20240409	8080	74.75	20240102	22000	-35.82	20230720	6340	122.71	20231020	1.38	N	432430	500	80 억		148408	N	N	0	N	00	N
31	20240425	111318	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	14250	380	2	2.74	2462589930	173196	119.63	13840	14440	13760	18030	9710	13870	14218.78	0.92	0	36218	14183	14026	13893	13736	13603	13960	13670	81	4160	500	8590	10	1	16122320	2297	-33.29	7.10	12	1.07	-428.00	2006.00	22000	20230720	-35.23	6340	20231020	124.76	15130	-5.82	20240409	8080	76.36	20240102	22000	-35.23	20230720	6340	124.76	20231020	1.38	N	432430	500	80 억		148408	N	N	0	N	00	N
32	20240425	101318	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	14270	400	2	2.88	1545455430	109054	75.33	13840	14380	13760	18030	9710	13870	14171.84	0.92	0	18276	14183	14026	13893	13736	13603	13960	13670	81	4160	500	8590	10	1	16122320	2301	-33.34	7.11	12	0.68	-428.00	2006.00	22000	20230720	-35.14	6340	20231020	125.08	15130	-5.68	20240409	8080	76.61	20240102	22000	-35.14	20230720	6340	125.08	20231020	1.38	N	432430	500	80 억		148408	N	N	0	N	00	N
33	20240425	091322	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	14150	280	2	2.02	673951880	47725	32.96	13840	14380	13760	18030	9710	13870	14122.27	0.92	0	9038	14183	14026	13893	13736	13603	13960	13670	81	4160	500	8590	10	1	16122320	2281	-33.06	7.05	12	0.30	-428.00	2006.00	22000	20230720	-35.68	6340	20231020	123.19	15130	-6.48	20240409	8080	75.12	20240102	22000	-35.68	20230720	6340	123.19	20231020	1.38	N	432430	500	80 억		148408	N	N	0	N	00	N
34	20240424	161258	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13870	-120	5	-0.86	1981396910	142844	75.57	13990	14050	13760	18180	9800	13990	13871.05	1.13	0	-32321	14336	14162	13996	13822	13656	14080	13740	80	4190	500	8670	10	1	16014820	2221	-32.41	6.91	12	0.89	-428.00	2006.00	22000	20230720	-36.95	6340	20231020	118.77	15130	-8.33	20240409	8080	71.66	20240102	22000	-36.95	20230720	6340	118.77	20231020	1.44	N	432430	500	80 억		180728	N	N	0	N	00	N
35	20240424	151315	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13880	-110	5	-0.79	1888938220	136179	72.05	13990	14050	13760	18180	9800	13990	13870.99	1.13	0	-30472	14336	14162	13996	13822	13656	14080	13740	80	4190	500	8670	10	1	16014820	2223	-32.43	6.92	12	0.85	-428.00	2006.00	22000	20230720	-36.91	6340	20231020	118.93	15130	-8.26	20240409	8080	71.78	20240102	22000	-36.91	20230720	6340	118.93	20231020	1.44	N	432430	500	80 억		180728	N	N	0	N	00	N
36	20240424	141316	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13910	-80	5	-0.57	1670808990	120492	63.75	13990	14050	13760	18180	9800	13990	13866.55	1.13	0	-25651	14336	14162	13996	13822	13656	14080	13740	80	4190	500	8670	10	1	16014820	2228	-32.50	6.93	12	0.75	-428.00	2006.00	22000	20230720	-36.77	6340	20231020	119.40	15130	-8.06	20240409	8080	72.15	20240102	22000	-36.77	20230720	6340	119.40	20231020	1.44	N	432430	500	80 억		180728	N	N	0	N	00	N
37	20240424	131319	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13840	-150	5	-1.07	1431957480	103345	54.68	13990	14050	13760	18180	9800	13990	13856.09	1.13	0	-28983	14336	14162	13996	13822	13656	14080	13740	80	4190	500	8670	10	1	16014820	2216	-32.34	6.90	12	0.65	-428.00	2006.00	22000	20230720	-37.09	6340	20231020	118.30	15130	-8.53	20240409	8080	71.29	20240102	22000	-37.09	20230720	6340	118.30	20231020	1.44	N	432430	500	80 억		180728	N	N	0	N	00	N
38	20240424	121313	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13860	-130	5	-0.93	1320453620	95286	50.41	13990	14050	13760	18180	9800	13990	13857.79	1.13	0	-28795	14336	14162	13996	13822	13656	14080	13740	80	4190	500	8670	10	1	16014820	2220	-32.38	6.91	12	0.59	-428.00	2006.00	22000	20230720	-37.00	6340	20231020	118.61	15130	-8.39	20240409	8080	71.53	20240102	22000	-37.00	20230720	6340	118.61	20231020	1.44	N	432430	500	80 억		180728	N	N	0	N	00	N
39	20240424	111312	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13830	-160	5	-1.14	1223441400	88288	46.71	13990	14050	13760	18180	9800	13990	13857.39	1.13	0	-28006	14336	14162	13996	13822	13656	14080	13740	80	4190	500	8670	10	1	16014820	2215	-32.31	6.89	12	0.55	-428.00	2006.00	22000	20230720	-37.14	6340	20231020	118.14	15130	-8.59	20240409	8080	71.16	20240102	22000	-37.14	20230720	6340	118.14	20231020	1.44	N	432430	500	80 억		180728	N	N	0	N	00	N
40	20240424	101309	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13820	-170	5	-1.22	884296280	63730	33.72	13990	14050	13800	18180	9800	13990	13875.67	1.13	0	-14971	14336	14162	13996	13822	13656	14080	13740	80	4190	500	8670	10	1	16014820	2213	-32.29	6.89	12	0.40	-428.00	2006.00	22000	20230720	-37.18	6340	20231020	117.98	15130	-8.66	20240409	8080	71.04	20240102	22000	-37.18	20230720	6340	117.98	20231020	1.44	N	432430	500	80 억		180728	N	N	0	N	00	N
41	20240424	091314	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13900	-90	5	-0.64	246979470	17696	9.36	13990	14050	13900	18180	9800	13990	13956.79	1.13	0	-1385	14336	14162	13996	13822	13656	14080	13740	80	4190	500	8670	10	1	16014820	2226	-32.48	6.93	12	0.11	-428.00	2006.00	22000	20230720	-36.82	6340	20231020	119.24	15130	-8.13	20240409	8080	72.03	20240102	22000	-36.82	20230720	6340	119.24	20231020	1.44	N	432430	500	80 억		180728	N	N	0	N	00	N
42	20240423	161236	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13990	10	2	0.07	2615711470	187058	83.17	14100	14170	13830	18170	9790	13980	13983.41	1.14	0	-3895	14506	14242	13746	13482	12986	14375	13615	80	4190	500	8660	10	1	16014820	2240	-32.69	6.97	12	1.17	-428.00	2006.00	22000	20230720	-36.41	6340	20231020	120.66	15130	-7.53	20240409	8080	73.14	20240102	22000	-36.41	20230720	6340	120.66	20231020	1.48	N	432430	500	80 억		182150	N	N	0	N	00	N
43	20240423	151309	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	14050	70	2	0.50	2475717000	177055	78.72	14100	14170	13830	18170	9790	13980	13982.76	1.14	0	-5506	14506	14242	13746	13482	12986	14375	13615	80	4190	500	8660	10	1	16014820	2250	-32.83	7.00	12	1.11	-428.00	2006.00	22000	20230720	-36.14	6340	20231020	121.61	15130	-7.14	20240409	8080	73.89	20240102	22000	-36.14	20230720	6340	121.61	20231020	1.48	N	432430	500	80 억		182150	N	N	0	N	00	N
44	20240423	141306	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	14010	30	2	0.21	2125444280	152138	67.64	14100	14170	13830	18170	9790	13980	13970.50	1.14	0	-10642	14506	14242	13746	13482	12986	14375	13615	80	4190	500	8660	10	1	16014820	2244	-32.73	6.98	12	0.95	-428.00	2006.00	22000	20230720	-36.32	6340	20231020	120.98	15130	-7.40	20240409	8080	73.39	20240102	22000	-36.32	20230720	6340	120.98	20231020	1.48	N	432430	500	80 억		182150	N	N	0	N	00	N
45	20240423	131305	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13970	-10	5	-0.07	1720173970	123321	54.83	14100	14170	13830	18170	9790	13980	13948.75	1.14	0	-15239	14506	14242	13746	13482	12986	14375	13615	80	4190	500	8660	10	1	16014820	2237	-32.64	6.96	12	0.77	-428.00	2006.00	22000	20230720	-36.50	6340	20231020	120.35	15130	-7.67	20240409	8080	72.90	20240102	22000	-36.50	20230720	6340	120.35	20231020	1.48	N	432430	500	80 억		182150	N	N	0	N	00	N
46	20240423	121304	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13930	-50	5	-0.36	1475816620	105867	47.07	14100	14170	13830	18170	9790	13980	13940.29	1.14	0	-16457	14506	14242	13746	13482	12986	14375	13615	80	4190	500	8660	10	1	16014820	2231	-32.55	6.94	12	0.66	-428.00	2006.00	22000	20230720	-36.68	6340	20231020	119.72	15130	-7.93	20240409	8080	72.40	20240102	22000	-36.68	20230720	6340	119.72	20231020	1.48	N	432430	500	80 억		182150	N	N	0	N	00	N
47	20240423	111306	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13900	-80	5	-0.57	1335945800	95795	42.59	14100	14170	13830	18170	9790	13980	13945.88	1.14	0	-16305	14506	14242	13746	13482	12986	14375	13615	80	4190	500	8660	10	1	16014820	2226	-32.48	6.93	12	0.60	-428.00	2006.00	22000	20230720	-36.82	6340	20231020	119.24	15130	-8.13	20240409	8080	72.03	20240102	22000	-36.82	20230720	6340	119.24	20231020	1.48	N	432430	500	80 억		182150	N	N	0	N	00	N
48	20240423	101302	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13900	-80	5	-0.57	953740360	68347	30.39	14100	14170	13830	18170	9790	13980	13954.39	1.14	0	-12293	14506	14242	13746	13482	12986	14375	13615	80	4190	500	8660	10	1	16014820	2226	-32.48	6.93	12	0.43	-428.00	2006.00	22000	20230720	-36.82	6340	20231020	119.24	15130	-8.13	20240409	8080	72.03	20240102	22000	-36.82	20230720	6340	119.24	20231020	1.48	N	432430	500	80 억		182150	N	N	0	N	00	N
49	20240423	091305	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	14020	40	2	0.29	330652500	23596	10.49	14100	14170	13830	18170	9790	13980	14013.07	1.14	0	-5955	14506	14242	13746	13482	12986	14375	13615	80	4190	500	8660	10	1	16014820	2245	-32.76	6.99	12	0.15	-428.00	2006.00	22000	20230720	-36.27	6340	20231020	121.14	15130	-7.34	20240409	8080	73.51	20240102	22000	-36.27	20230720	6340	121.14	20231020	1.48	N	432430	500	80 억		182150	N	N	0	N	00	N
50	20240422	161259	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13980	590	2	4.41	3009687030	221139	69.79	13300	14010	13250	17400	9380	13390	13609.83	0.96	0	27635	14203	13796	13343	12936	12483	13570	12710	80	4010	500	8300	10	1	16014820	2239	-32.66	6.97	12	1.38	-428.00	2006.00	22000	20230720	-36.45	6340	20231020	120.50	15130	-7.60	20240409	8080	73.02	20240102	22000	-36.45	20230720	6340	120.50	20231020	1.45	N	432430	500	80 억		153992	N	N	0	N	00	N
51	20240422	151257	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13810	420	2	3.14	2711615890	199740	63.04	13300	14010	13250	17400	9380	13390	13576.54	0.96	0	20491	14203	13796	13343	12936	12483	13570	12710	80	4010	500	8300	10	1	16014820	2212	-32.27	6.88	12	1.25	-428.00	2006.00	22000	20230720	-37.23	6340	20231020	117.82	15130	-8.72	20240409	8080	70.92	20240102	22000	-37.23	20230720	6340	117.82	20231020	1.45	N	432430	500	80 억		153992	N	N	0	N	00	N
52	20240422	141259	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13480	90	2	0.67	1804178760	134120	42.33	13300	13610	13250	17400	9380	13390	13452.38	0.96	0	7890	14203	13796	13343	12936	12483	13570	12710	80	4010	500	8300	10	1	16014820	2159	-31.50	6.72	12	0.84	-428.00	2006.00	22000	20230720	-38.73	6340	20231020	112.62	15130	-10.91	20240409	8080	66.83	20240102	22000	-38.73	20230720	6340	112.62	20231020	1.45	N	432430	500	80 억		153992	N	N	0	N	00	N
53	20240422	131255	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13430	40	2	0.30	1289257920	96033	30.31	13300	13590	13250	17400	9380	13390	13425.48	0.96	0	-10073	14203	13796	13343	12936	12483	13570	12710	80	4010	500	8300	10	1	16014820	2151	-31.38	6.69	12	0.60	-428.00	2006.00	22000	20230720	-38.95	6340	20231020	111.83	15130	-11.24	20240409	8080	66.21	20240102	22000	-38.95	20230720	6340	111.83	20231020	1.45	N	432430	500	80 억		153992	N	N	0	N	00	N
54	20240422	121254	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13320	-70	5	-0.52	1168660870	87053	27.47	13300	13590	13250	17400	9380	13390	13425.06	0.96	0	-13642	14203	13796	13343	12936	12483	13570	12710	80	4010	500	8300	10	1	16014820	2133	-31.12	6.64	12	0.54	-428.00	2006.00	22000	20230720	-39.45	6340	20231020	110.09	15130	-11.96	20240409	8080	64.85	20240102	22000	-39.45	20230720	6340	110.09	20231020	1.45	N	432430	500	80 억		153992	N	N	0	N	00	N
55	20240422	111257	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13300	-90	5	-0.67	1066097460	79339	25.04	13300	13590	13290	17400	9380	13390	13437.77	0.96	0	-12944	14203	13796	13343	12936	12483	13570	12710	80	4010	500	8300	10	1	16014820	2130	-31.07	6.63	12	0.50	-428.00	2006.00	22000	20230720	-39.55	6340	20231020	109.78	15130	-12.10	20240409	8080	64.60	20240102	22000	-39.55	20230720	6340	109.78	20231020	1.45	N	432430	500	80 억		153992	N	N	0	N	00	N
56	20240422	101257	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13520	130	2	0.97	768551700	57120	18.03	13300	13590	13300	17400	9380	13390	13456.04	0.96	0	-2115	14203	13796	13343	12936	12483	13570	12710	80	4010	500	8300	10	1	16014820	2165	-31.59	6.74	12	0.36	-428.00	2006.00	22000	20230720	-38.55	6340	20231020	113.25	15130	-10.64	20240409	8080	67.33	20240102	22000	-38.55	20230720	6340	113.25	20231020	1.45	N	432430	500	80 억		153992	N	N	0	N	00	N
57	20240422	091258	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13520	130	2	0.97	323106930	23999	7.57	13300	13590	13300	17400	9380	13390	13466.11	0.96	0	-5421	14203	13796	13343	12936	12483	13570	12710	80	4010	500	8300	10	1	16014820	2165	-31.59	6.74	12	0.15	-428.00	2006.00	22000	20230720	-38.55	6340	20231020	113.25	15130	-10.64	20240409	8080	67.33	20240102	22000	-38.55	20230720	6340	113.25	20231020	1.45	N	432430	500	80 억		153992	N	N	0	N	00	N
58	20240419	161157	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13390	-280	5	-2.05	4174946760	314011	191.71	13670	13750	12890	17770	9570	13670	13295.36	1.04	0	-11772	14016	13842	13676	13502	13336	13930	13590	80	4100	500	8470	10	1	16014820	2144	-31.29	6.67	12	1.96	-428.00	2006.00	22000	20230720	-39.14	6340	20231020	111.20	15130	-11.50	20240409	8080	65.72	20240102	22000	-39.14	20230720	6340	111.20	20231020	1.54	N	432430	500	80 억		166194	N	N	0	N	00	N
59	20240419	151205	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13350	-320	5	-2.34	4082248740	307078	187.47	13670	13750	12890	17770	9570	13670	13293.78	1.04	0	-11842	14016	13842	13676	13502	13336	13930	13590	80	4100	500	8470	10	1	16014820	2138	-31.19	6.66	12	1.92	-428.00	2006.00	22000	20230720	-39.32	6340	20231020	110.57	15130	-11.76	20240409	8080	65.22	20240102	22000	-39.32	20230720	6340	110.57	20231020	1.54	N	432430	500	80 억		166194	N	N	0	N	00	N
60	20240419	141157	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13320	-350	5	-2.56	3789552750	285100	174.05	13670	13750	12890	17770	9570	13670	13291.93	1.04	0	-5827	14016	13842	13676	13502	13336	13930	13590	80	4100	500	8470	10	1	16014820	2133	-31.12	6.64	12	1.78	-428.00	2006.00	22000	20230720	-39.45	6340	20231020	110.09	15130	-11.96	20240409	8080	64.85	20240102	22000	-39.45	20230720	6340	110.09	20231020	1.54	N	432430	500	80 억		166194	N	N	0	N	00	N
61	20240419	131158	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13320	-350	5	-2.56	3233979220	243639	148.74	13670	13750	12890	17770	9570	13670	13273.55	1.04	0	4449	14016	13842	13676	13502	13336	13930	13590	80	4100	500	8470	10	1	16014820	2133	-31.12	6.64	12	1.52	-428.00	2006.00	22000	20230720	-39.45	6340	20231020	110.09	15130	-11.96	20240409	8080	64.85	20240102	22000	-39.45	20230720	6340	110.09	20231020	1.54	N	432430	500	80 억		166194	N	N	0	N	00	N
62	20240419	121152	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13200	-470	5	-3.44	2820510210	212244	129.58	13670	13750	12890	17770	9570	13670	13288.89	1.04	0	6786	14016	13842	13676	13502	13336	13930	13590	80	4100	500	8470	10	1	16014820	2114	-30.84	6.58	12	1.33	-428.00	2006.00	22000	20230720	-40.00	6340	20231020	108.20	15130	-12.76	20240409	8080	63.37	20240102	22000	-40.00	20230720	6340	108.20	20231020	1.54	N	432430	500	80 억		166194	N	N	0	N	00	N
63	20240419	111209	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13070	-600	5	-4.39	2205119600	165138	100.82	13670	13750	12890	17770	9570	13670	13353.08	1.04	0	2533	14016	13842	13676	13502	13336	13930	13590	80	4100	500	8470	10	1	16014820	2093	-30.54	6.52	12	1.03	-428.00	2006.00	22000	20230720	-40.59	6340	20231020	106.15	15130	-13.62	20240409	8080	61.76	20240102	22000	-40.59	20230720	6340	106.15	20231020	1.54	N	432430	500	80 억		166194	N	N	0	N	00	N
64	20240419	101201	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13710	40	2	0.29	806674490	59483	36.31	13670	13750	13370	17770	9570	13670	13561.32	1.04	0	1703	14016	13842	13676	13502	13336	13930	13590	80	4100	500	8470	10	1	16014820	2196	-32.03	6.83	12	0.37	-428.00	2006.00	22000	20230720	-37.68	6340	20231020	116.25	15130	-9.39	20240409	8080	69.68	20240102	22000	-37.68	20230720	6340	116.25	20231020	1.54	N	432430	500	80 억		166194	N	N	0	N	00	N
65	20240419	091153	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13500	-170	5	-1.24	343090680	25155	15.36	13670	13750	13480	17770	9570	13670	13638.99	1.04	0	-3851	14016	13842	13676	13502	13336	13930	13590	80	4100	500	8470	10	1	16014820	2162	-31.54	6.73	12	0.16	-428.00	2006.00	22000	20230720	-38.64	6340	20231020	112.93	15130	-10.77	20240409	8080	67.08	20240102	22000	-38.64	20230720	6340	112.93	20231020	1.54	N	432430	500	80 억		166194	N	N	0	N	00	N
66	20240418	161153	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13670	170	2	1.26	2226053190	162724	50.85	13510	13850	13510	17550	9450	13500	13680.40	1.12	0	-10327	14226	13862	13436	13072	12646	14045	13255	80	4050	500	8370	10	1	16014820	2189	-31.94	6.81	12	1.02	-428.00	2006.00	22000	20230720	-37.86	6340	20231020	115.62	15130	-9.65	20240409	8080	69.18	20240102	22000	-37.86	20230720	6340	115.62	20231020	1.55	N	432430	500	80 억		179449	N	N	0	N	00	N
67	20240418	151151	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13650	150	2	1.11	2143914410	156711	48.97	13510	13850	13510	17550	9450	13500	13681.06	1.12	0	-9837	14226	13862	13436	13072	12646	14045	13255	80	4050	500	8370	10	1	16014820	2186	-31.89	6.80	12	0.98	-428.00	2006.00	22000	20230720	-37.95	6340	20231020	115.30	15130	-9.78	20240409	8080	68.94	20240102	22000	-37.95	20230720	6340	115.30	20231020	1.55	N	432430	500	80 억		179449	N	N	0	N	00	N
68	20240418	141200	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13740	240	2	1.78	1911713110	139720	43.66	13510	13850	13510	17550	9450	13500	13682.88	1.12	0	-8237	14226	13862	13436	13072	12646	14045	13255	80	4050	500	8370	10	1	16014820	2200	-32.10	6.85	12	0.87	-428.00	2006.00	22000	20230720	-37.55	6340	20231020	116.72	15130	-9.19	20240409	8080	70.05	20240102	22000	-37.55	20230720	6340	116.72	20231020	1.55	N	432430	500	80 억		179449	N	N	0	N	00	N
69	20240418	131148	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13650	150	2	1.11	1772692880	129547	40.48	13510	13850	13510	17550	9450	13500	13684.24	1.12	0	-7006	14226	13862	13436	13072	12646	14045	13255	80	4050	500	8370	10	1	16014820	2186	-31.89	6.80	12	0.81	-428.00	2006.00	22000	20230720	-37.95	6340	20231020	115.30	15130	-9.78	20240409	8080	68.94	20240102	22000	-37.95	20230720	6340	115.30	20231020	1.55	N	432430	500	80 억		179449	N	N	0	N	00	N
70	20240418	121151	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13730	230	2	1.70	1507586200	110113	34.41	13510	13850	13510	17550	9450	13500	13691.83	1.12	0	-2648	14226	13862	13436	13072	12646	14045	13255	80	4050	500	8370	10	1	16014820	2199	-32.08	6.84	12	0.69	-428.00	2006.00	22000	20230720	-37.59	6340	20231020	116.56	15130	-9.25	20240409	8080	69.93	20240102	22000	-37.59	20230720	6340	116.56	20231020	1.55	N	432430	500	80 억		179449	N	N	0	N	00	N
71	20240418	111157	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13690	190	2	1.41	1320271020	96452	30.14	13510	13850	13510	17550	9450	13500	13689.01	1.12	0	618	14226	13862	13436	13072	12646	14045	13255	80	4050	500	8370	10	1	16014820	2192	-31.99	6.82	12	0.60	-428.00	2006.00	22000	20230720	-37.77	6340	20231020	115.93	15130	-9.52	20240409	8080	69.43	20240102	22000	-37.77	20230720	6340	115.93	20231020	1.55	N	432430	500	80 억		179449	N	N	0	N	00	N
72	20240418	101152	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13760	260	2	1.93	1075967430	78614	24.57	13510	13850	13510	17550	9450	13500	13687.49	1.12	0	7353	14226	13862	13436	13072	12646	14045	13255	80	4050	500	8370	10	1	16014820	2204	-32.15	6.86	12	0.49	-428.00	2006.00	22000	20230720	-37.45	6340	20231020	117.03	15130	-9.05	20240409	8080	70.30	20240102	22000	-37.45	20230720	6340	117.03	20231020	1.55	N	432430	500	80 억		179449	N	N	0	N	00	N
73	20240418	091149	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13680	180	2	1.33	194722210	14288	4.46	13510	13750	13510	17550	9450	13500	13631.36	1.12	0	-2569	14226	13862	13436	13072	12646	14045	13255	80	4050	500	8370	10	1	16014820	2191	-31.96	6.82	12	0.09	-428.00	2006.00	22000	20230720	-37.82	6340	20231020	115.77	15130	-9.58	20240409	8080	69.31	20240102	22000	-37.82	20230720	6340	115.77	20231020	1.55	N	432430	500	80 억		179449	N	N	0	N	00	N
74	20240417	161139	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13500	530	2	4.09	4310864620	318667	57.19	13050	13800	13010	16860	9080	12970	13527.87	0.68	0	68815	13983	13476	12993	12486	12003	13235	12245	80	3890	500	8040	10	1	16014820	2162	-31.54	6.73	12	1.99	-428.00	2006.00	22000	20230720	-38.64	6340	20231020	112.93	15130	-10.77	20240409	8080	67.08	20240102	22000	-38.64	20230720	6340	112.93	20231020	1.68	N	432430	500	80 억		108915	N	N	0	N	00	N
75	20240417	151157	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13560	590	2	4.55	4136361310	305753	54.87	13050	13800	13010	16860	9080	12970	13528.44	0.68	0	64101	13983	13476	12993	12486	12003	13235	12245	80	3890	500	8040	10	1	16014820	2172	-31.68	6.76	12	1.91	-428.00	2006.00	22000	20230720	-38.36	6340	20231020	113.88	15130	-10.38	20240409	8080	67.82	20240102	22000	-38.36	20230720	6340	113.88	20231020	1.68	N	432430	500	80 억		108915	N	N	0	N	00	N
76	20240417	141155	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13680	710	2	5.47	3790588260	280333	50.31	13050	13800	13010	16860	9080	12970	13521.74	0.68	0	66237	13983	13476	12993	12486	12003	13235	12245	80	3890	500	8040	10	1	16014820	2191	-31.96	6.82	12	1.75	-428.00	2006.00	22000	20230720	-37.82	6340	20231020	115.77	15130	-9.58	20240409	8080	69.31	20240102	22000	-37.82	20230720	6340	115.77	20231020	1.68	N	432430	500	80 억		108915	N	N	0	N	00	N
77	20240417	131156	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13650	680	2	5.24	3579682590	264900	47.54	13050	13800	13010	16860	9080	12970	13513.34	0.68	0	64202	13983	13476	12993	12486	12003	13235	12245	80	3890	500	8040	10	1	16014820	2186	-31.89	6.80	12	1.65	-428.00	2006.00	22000	20230720	-37.95	6340	20231020	115.30	15130	-9.78	20240409	8080	68.94	20240102	22000	-37.95	20230720	6340	115.30	20231020	1.68	N	432430	500	80 억		108915	N	N	0	N	00	N
78	20240417	121155	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13760	790	2	6.09	3384704430	250629	44.98	13050	13800	13010	16860	9080	12970	13504.84	0.68	0	61899	13983	13476	12993	12486	12003	13235	12245	80	3890	500	8040	10	1	16014820	2204	-32.15	6.86	12	1.56	-428.00	2006.00	22000	20230720	-37.45	6340	20231020	117.03	15130	-9.05	20240409	8080	70.30	20240102	22000	-37.45	20230720	6340	117.03	20231020	1.68	N	432430	500	80 억		108915	N	N	0	N	00	N
79	20240417	111201	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13790	820	2	6.32	3009199320	223246	40.07	13050	13800	13010	16860	9080	12970	13479.30	0.68	0	55930	13983	13476	12993	12486	12003	13235	12245	80	3890	500	8040	10	1	16014820	2208	-32.22	6.87	12	1.39	-428.00	2006.00	22000	20230720	-37.32	6340	20231020	117.51	15130	-8.86	20240409	8080	70.67	20240102	22000	-37.32	20230720	6340	117.51	20231020	1.68	N	432430	500	80 억		108915	N	N	0	N	00	N
80	20240417	101150	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13430	460	2	3.55	2015216170	150119	26.94	13050	13660	13010	16860	9080	12970	13424.13	0.68	0	32333	13983	13476	12993	12486	12003	13235	12245	80	3890	500	8040	10	1	16014820	2151	-31.38	6.69	12	0.94	-428.00	2006.00	22000	20230720	-38.95	6340	20231020	111.83	15130	-11.24	20240409	8080	66.21	20240102	22000	-38.95	20230720	6340	111.83	20231020	1.68	N	432430	500	80 억		108915	N	N	0	N	00	N
81	20240417	091146	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13180	210	2	1.62	292420410	22229	3.99	13050	13280	13010	16860	9080	12970	13154.91	0.68	0	-1871	13983	13476	12993	12486	12003	13235	12245	80	3890	500	8040	10	1	16014820	2111	-30.79	6.57	12	0.14	-428.00	2006.00	22000	20230720	-40.09	6340	20231020	107.89	15130	-12.89	20240409	8080	63.12	20240102	22000	-40.09	20230720	6340	107.89	20231020	1.68	N	432430	500	80 억		108915	N	N	0	N	00	N
82	20240416	161152	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12970	-690	5	-5.05	7180197240	555939	126.97	13320	13500	12510	17750	9570	13660	12915.18	0.63	0	9573	14386	14022	13796	13432	13206	13910	13320	80	4090	500	8460	10	1	16014820	2077	-30.30	6.47	12	3.47	-428.00	2006.00	22000	20230720	-41.05	6340	20231020	104.57	15130	-14.28	20240409	8080	60.52	20240102	22000	-41.05	20230720	6340	104.57	20231020	1.63	N	432430	500	80 억		100143	N	N	0	N	00	N
83	20240416	151149	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12950	-710	5	-5.20	7011575870	542933	124.00	13320	13500	12510	17750	9570	13660	12914.25	0.63	0	10408	14386	14022	13796	13432	13206	13910	13320	80	4090	500	8460	10	1	16014820	2074	-30.26	6.46	12	3.39	-428.00	2006.00	22000	20230720	-41.14	6340	20231020	104.26	15130	-14.41	20240409	8080	60.27	20240102	22000	-41.14	20230720	6340	104.26	20231020	1.63	N	432430	500	80 억		100143	N	N	0	N	00	N
84	20240416	141151	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12780	-880	5	-6.44	6618877170	512447	117.04	13320	13500	12510	17750	9570	13660	12916.22	0.63	0	10613	14386	14022	13796	13432	13206	13910	13320	80	4090	500	8460	10	1	16014820	2047	-29.86	6.37	12	3.20	-428.00	2006.00	22000	20230720	-41.91	6340	20231020	101.58	15130	-15.53	20240409	8080	58.17	20240102	22000	-41.91	20230720	6340	101.58	20231020	1.63	N	432430	500	80 억		100143	N	N	0	N	00	N
85	20240416	131146	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12820	-840	5	-6.15	6245008180	483134	110.34	13320	13500	12510	17750	9570	13660	12926.04	0.63	0	14329	14386	14022	13796	13432	13206	13910	13320	80	4090	500	8460	10	1	16014820	2053	-29.95	6.39	12	3.02	-428.00	2006.00	22000	20230720	-41.73	6340	20231020	102.21	15130	-15.27	20240409	8080	58.66	20240102	22000	-41.73	20230720	6340	102.21	20231020	1.63	N	432430	500	80 억		100143	N	N	0	N	00	N
86	20240416	121150	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12890	-770	5	-5.64	5958692260	460787	105.24	13320	13500	12510	17750	9570	13660	12931.55	0.63	0	17897	14386	14022	13796	13432	13206	13910	13320	80	4090	500	8460	10	1	16014820	2064	-30.12	6.43	12	2.88	-428.00	2006.00	22000	20230720	-41.41	6340	20231020	103.31	15130	-14.81	20240409	8080	59.53	20240102	22000	-41.41	20230720	6340	103.31	20231020	1.63	N	432430	500	80 억		100143	N	N	0	N	00	N
87	20240416	111145	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12640	-1020	5	-7.47	5323584050	410924	93.85	13320	13500	12510	17750	9570	13660	12955.15	0.63	0	19550	14386	14022	13796	13432	13206	13910	13320	80	4090	500	8460	10	1	16014820	2024	-29.53	6.30	12	2.57	-428.00	2006.00	22000	20230720	-42.55	6340	20231020	99.37	15130	-16.46	20240409	8080	56.44	20240102	22000	-42.55	20230720	6340	99.37	20231020	1.63	N	432430	500	80 억		100143	N	N	0	N	00	N
88	20240416	101137	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12860	-800	5	-5.86	3895509950	298548	68.19	13320	13500	12550	17750	9570	13660	13048.18	0.63	0	14155	14386	14022	13796	13432	13206	13910	13320	80	4090	500	8460	10	1	16014820	2060	-30.05	6.41	12	1.86	-428.00	2006.00	22000	20230720	-41.55	6340	20231020	102.84	15130	-15.00	20240409	8080	59.16	20240102	22000	-41.55	20230720	6340	102.84	20231020	1.63	N	432430	500	80 억		100143	N	N	0	N	00	N
89	20240416	091138	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13360	-300	5	-2.20	548777850	41098	9.39	13320	13500	13270	17750	9570	13660	13352.90	0.63	0	689	14386	14022	13796	13432	13206	13910	13320	80	4090	500	8460	10	1	16014820	2140	-31.21	6.66	12	0.26	-428.00	2006.00	22000	20230720	-39.27	6340	20231020	110.73	15130	-11.70	20240409	8080	65.35	20240102	22000	-39.27	20230720	6340	110.73	20231020	1.63	N	432430	500	80 억		100143	N	N	0	N	00	N
90	20240415	161135	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13660	-760	5	-5.27	6024240440	434443	117.69	14080	14160	13570	18740	10100	14420	13866.96	0.89	0	-51005	15226	14822	14456	14052	13686	15025	14255	80	4320	500	8940	10	1	16014820	2188	-31.92	6.81	12	2.71	-428.00	2006.00	22000	20230720	-37.91	6340	20231020	115.46	15130	-9.72	20240409	8080	69.06	20240102	22000	-37.91	20230720	6340	115.46	20231020	1.56	N	432430	500	80 억		143056	N	N	0	N	00	N
91	20240415	151141	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13740	-680	5	-4.72	5382307510	387487	104.97	14080	14160	13700	18740	10100	14420	13890.18	0.89	0	-51261	15226	14822	14456	14052	13686	15025	14255	80	4320	500	8940	10	1	16014820	2200	-32.10	6.85	12	2.42	-428.00	2006.00	22000	20230720	-37.55	6340	20231020	116.72	15130	-9.19	20240409	8080	70.05	20240102	22000	-37.55	20230720	6340	116.72	20231020	1.56	N	432430	500	80 억		143056	N	N	0	N	00	N
92	20240415	141133	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13800	-620	5	-4.30	4920807170	353976	95.89	14080	14160	13700	18740	10100	14420	13901.41	0.89	0	-43889	15226	14822	14456	14052	13686	15025	14255	80	4320	500	8940	10	1	16014820	2210	-32.24	6.88	12	2.21	-428.00	2006.00	22000	20230720	-37.27	6340	20231020	117.67	15130	-8.79	20240409	8080	70.79	20240102	22000	-37.27	20230720	6340	117.67	20231020	1.56	N	432430	500	80 억		143056	N	N	0	N	00	N
93	20240415	131119	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13830	-590	5	-4.09	4343621750	312156	84.56	14080	14160	13700	18740	10100	14420	13914.78	0.89	0	-44086	15226	14822	14456	14052	13686	15025	14255	80	4320	500	8940	10	1	16014820	2215	-32.31	6.89	12	1.95	-428.00	2006.00	22000	20230720	-37.14	6340	20231020	118.14	15130	-8.59	20240409	8080	71.16	20240102	22000	-37.14	20230720	6340	118.14	20231020	1.56	N	432430	500	80 억		143056	N	N	0	N	00	N
94	20240415	121137	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13840	-580	5	-4.02	4119144640	295930	80.17	14080	14160	13700	18740	10100	14420	13919.19	0.89	0	-39203	15226	14822	14456	14052	13686	15025	14255	80	4320	500	8940	10	1	16014820	2216	-32.34	6.90	12	1.85	-428.00	2006.00	22000	20230720	-37.09	6340	20231020	118.30	15130	-8.53	20240409	8080	71.29	20240102	22000	-37.09	20230720	6340	118.30	20231020	1.56	N	432430	500	80 억		143056	N	N	0	N	00	N
95	20240415	111137	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13950	-470	5	-3.26	3631440970	260724	70.63	14080	14160	13700	18740	10100	14420	13928.15	0.89	0	-34603	15226	14822	14456	14052	13686	15025	14255	80	4320	500	8940	10	1	16014820	2234	-32.59	6.95	12	1.63	-428.00	2006.00	22000	20230720	-36.59	6340	20231020	120.03	15130	-7.80	20240409	8080	72.65	20240102	22000	-36.59	20230720	6340	120.03	20231020	1.56	N	432430	500	80 억		143056	N	N	0	N	00	N
96	20240415	101129	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13890	-530	5	-3.68	3132099510	224973	60.95	14080	14160	13700	18740	10100	14420	13921.94	0.89	0	-21254	15226	14822	14456	14052	13686	15025	14255	80	4320	500	8940	10	1	16014820	2224	-32.45	6.92	12	1.40	-428.00	2006.00	22000	20230720	-36.86	6340	20231020	119.09	15130	-8.20	20240409	8080	71.91	20240102	22000	-36.86	20230720	6340	119.09	20231020	1.56	N	432430	500	80 억		143056	N	N	0	N	00	N
97	20240415	091138	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13860	-560	5	-3.88	1527397350	109414	29.64	14080	14160	13840	18740	10100	14420	13959.47	0.89	0	-14311	15226	14822	14456	14052	13686	15025	14255	80	4320	500	8940	10	1	16014820	2220	-32.38	6.91	12	0.68	-428.00	2006.00	22000	20230720	-37.00	6340	20231020	118.61	15130	-8.39	20240409	8080	71.53	20240102	22000	-37.00	20230720	6340	118.61	20231020	1.56	N	432430	500	80 억		143056	N	N	0	N	00	N
98	20240412	161127	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	14420	230	2	1.62	5244330290	361001	95.60	14130	14860	14090	18440	9940	14190	14527.79	0.76	0	22075	14910	14550	14280	13920	13650	14505	13875	80	4250	500	8790	10	1	16014820	2309	-33.69	7.19	12	2.25	-428.00	2006.00	22000	20230720	-34.45	6340	20231020	127.44	15130	-4.69	20240409	8080	78.47	20240102	22000	-34.45	20230720	6340	127.44	20231020	1.55	N	432430	500	80 억		120943	N	N	0	N	00	N
99	20240412	151132	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	14370	180	2	1.27	5124908400	352716	93.41	14130	14860	14090	18440	9940	14190	14529.96	0.76	0	22999	14910	14550	14280	13920	13650	14505	13875	80	4250	500	8790	10	1	16014820	2301	-33.57	7.16	12	2.20	-428.00	2006.00	22000	20230720	-34.68	6340	20231020	126.66	15130	-5.02	20240409	8080	77.85	20240102	22000	-34.68	20230720	6340	126.66	20231020	1.55	N	432430	500	80 억		120943	N	N	0	N	00	N
100	20240412	141127	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	14420	230	2	1.62	4576409280	314692	83.34	14130	14860	14090	18440	9940	14190	14542.64	0.76	0	22082	14910	14550	14280	13920	13650	14505	13875	80	4250	500	8790	10	1	16014820	2309	-33.69	7.19	12	1.97	-428.00	2006.00	22000	20230720	-34.45	6340	20231020	127.44	15130	-4.69	20240409	8080	78.47	20240102	22000	-34.45	20230720	6340	127.44	20231020	1.55	N	432430	500	80 억		120943	N	N	0	N	00	N
101	20240412	131116	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	14570	380	2	2.68	4312119760	296435	78.50	14130	14860	14090	18440	9940	14190	14546.74	0.76	0	25176	14910	14550	14280	13920	13650	14505	13875	80	4250	500	8790	10	1	16014820	2333	-34.04	7.26	12	1.85	-428.00	2006.00	22000	20230720	-33.77	6340	20231020	129.81	15130	-3.70	20240409	8080	80.32	20240102	22000	-33.77	20230720	6340	129.81	20231020	1.55	N	432430	500	80 억		120943	N	N	0	N	00	N
102	20240412	121122	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	14480	290	2	2.04	4064796370	279345	73.98	14130	14860	14090	18440	9940	14190	14551.32	0.76	0	25309	14910	14550	14280	13920	13650	14505	13875	80	4250	500	8790	10	1	16014820	2319	-33.83	7.22	12	1.74	-428.00	2006.00	22000	20230720	-34.18	6340	20231020	128.39	15130	-4.30	20240409	8080	79.21	20240102	22000	-34.18	20230720	6340	128.39	20231020	1.55	N	432430	500	80 억		120943	N	N	0	N	00	N
103	20240412	111123	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	14540	350	2	2.47	3613498040	248170	65.72	14130	14860	14090	18440	9940	14190	14560.75	0.76	0	30884	14910	14550	14280	13920	13650	14505	13875	80	4250	500	8790	10	1	16014820	2329	-33.97	7.25	12	1.55	-428.00	2006.00	22000	20230720	-33.91	6340	20231020	129.34	15130	-3.90	20240409	8080	79.95	20240102	22000	-33.91	20230720	6340	129.34	20231020	1.55	N	432430	500	80 억		120943	N	N	0	N	00	N
104	20240412	101124	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	14700	510	2	3.59	2679540440	184492	48.86	14130	14860	14090	18440	9940	14190	14524.10	0.76	0	21675	14910	14550	14280	13920	13650	14505	13875	80	4250	500	8790	10	1	16014820	2354	-34.35	7.33	12	1.15	-428.00	2006.00	22000	20230720	-33.18	6340	20231020	131.86	15130	-2.84	20240409	8080	81.93	20240102	22000	-33.18	20230720	6340	131.86	20231020	1.55	N	432430	500	80 억		120943	N	N	0	N	00	N
105	20240412	091125	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	14220	30	2	0.21	291380630	20579	5.45	14130	14300	14090	18440	9940	14190	14158.94	0.76	0	-3065	14910	14550	14280	13920	13650	14505	13875	80	4250	500	8790	10	1	16014820	2277	-33.22	7.09	12	0.13	-428.00	2006.00	22000	20230720	-35.36	6340	20231020	124.29	15130	-6.01	20240409	8080	75.99	20240102	22000	-35.36	20230720	6340	124.29	20231020	1.55	N	432430	500	80 억		120943	N	N	0	N	00	N
106	20240411	161120	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	14190	-530	5	-3.60	5346190510	373535	54.10	14190	14640	14010	19130	10310	14720	14312.48	0.88	0	-19395	15913	15316	14533	13936	13153	15615	14235	80	4410	500	9120	10	1	16014820	2273	-33.15	7.07	12	2.33	-428.00	2006.00	22000	20230720	-35.50	6340	20231020	123.82	15130	-6.21	20240409	8080	75.62	20240102	22000	-35.50	20230720	6340	123.82	20231020	1.54	N	432430	500	80 억		140182	N	N	0	N	00	N
107	20240411	151123	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	14200	-520	5	-3.53	5099995010	356174	51.58	14190	14640	14010	19130	10310	14720	14318.66	0.88	0	-18896	15913	15316	14533	13936	13153	15615	14235	80	4410	500	9120	10	1	16014820	2274	-33.18	7.08	12	2.22	-428.00	2006.00	22000	20230720	-35.45	6340	20231020	123.97	15130	-6.15	20240409	8080	75.74	20240102	22000	-35.45	20230720	6340	123.97	20231020	1.54	N	432430	500	80 억		140182	N	N	0	N	00	N
108	20240411	141121	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	14280	-440	5	-2.99	4533765550	316459	45.83	14190	14640	14010	19130	10310	14720	14326.36	0.88	0	-17505	15913	15316	14533	13936	13153	15615	14235	80	4410	500	9120	10	1	16014820	2287	-33.36	7.12	12	1.98	-428.00	2006.00	22000	20230720	-35.09	6340	20231020	125.24	15130	-5.62	20240409	8080	76.73	20240102	22000	-35.09	20230720	6340	125.24	20231020	1.54	N	432430	500	80 억		140182	N	N	0	N	00	N
109	20240411	131106	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	14350	-370	5	-2.51	3774005860	263121	38.11	14190	14640	14010	19130	10310	14720	14343.02	0.88	0	-6565	15913	15316	14533	13936	13153	15615	14235	80	4410	500	9120	10	1	16014820	2298	-33.53	7.15	12	1.64	-428.00	2006.00	22000	20230720	-34.77	6340	20231020	126.34	15130	-5.16	20240409	8080	77.60	20240102	22000	-34.77	20230720	6340	126.34	20231020	1.54	N	432430	500	80 억		140182	N	N	0	N	00	N
110	20240411	121122	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	14480	-240	5	-1.63	3411388720	238007	34.47	14190	14640	14010	19130	10310	14720	14332.90	0.88	0	-4263	15913	15316	14533	13936	13153	15615	14235	80	4410	500	9120	10	1	16014820	2319	-33.83	7.22	12	1.49	-428.00	2006.00	22000	20230720	-34.18	6340	20231020	128.39	15130	-4.30	20240409	8080	79.21	20240102	22000	-34.18	20230720	6340	128.39	20231020	1.54	N	432430	500	80 억		140182	N	N	0	N	00	N
111	20240411	111112	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	14420	-300	5	-2.04	3181427510	222159	32.17	14190	14640	14010	19130	10310	14720	14320.23	0.88	0	-7095	15913	15316	14533	13936	13153	15615	14235	80	4410	500	9120	10	1	16014820	2309	-33.69	7.19	12	1.39	-428.00	2006.00	22000	20230720	-34.45	6340	20231020	127.44	15130	-4.69	20240409	8080	78.47	20240102	22000	-34.45	20230720	6340	127.44	20231020	1.54	N	432430	500	80 억		140182	N	N	0	N	00	N
112	20240411	101117	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	14350	-370	5	-2.51	2779332030	194177	28.12	14190	14640	14010	19130	10310	14720	14313.08	0.88	0	-7261	15913	15316	14533	13936	13153	15615	14235	80	4410	500	9120	10	1	16014820	2298	-33.53	7.15	12	1.21	-428.00	2006.00	22000	20230720	-34.77	6340	20231020	126.34	15130	-5.16	20240409	8080	77.60	20240102	22000	-34.77	20230720	6340	126.34	20231020	1.54	N	432430	500	80 억		140182	N	N	0	N	00	N
113	20240411	091117	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	14120	-600	5	-4.08	1079722460	76409	11.07	14190	14240	14010	19130	10310	14720	14129.66	0.88	0	-11292	15913	15316	14533	13936	13153	15615	14235	80	4410	500	9120	10	1	16014820	2261	-32.99	7.04	12	0.48	-428.00	2006.00	22000	20230720	-35.82	6340	20231020	122.71	15130	-6.68	20240409	8080	74.75	20240102	22000	-35.82	20230720	6340	122.71	20231020	1.54	N	432430	500	80 억		140182	N	N	0	N	00	N
114	20240409	161100	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	14720	730	2	5.22	9315771760	643879	124.35	13820	15130	13750	18180	9800	13990	14467.18	0.69	0	30752	15290	14640	14310	13660	13330	14475	13495	80	4190	500	8670	10	1	16014820	2357	-34.39	7.34	12	4.02	-428.00	2006.00	22000	20230720	-33.09	6340	20231020	132.18	15130	-2.71	20240409	8080	82.18	20240102	22000	-33.09	20230720	6340	132.18	20231020	1.55	N	432430	500	80 억		110179	N	N	9	N	00	N
115	20240409	151105	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13970	-20	5	-0.14	4006290850	284311	54.91	13820	14350	13750	18180	9800	13990	14091.23	0.69	0	16024	15290	14640	14310	13660	13330	14475	13495	80	4190	500	8670	10	1	16014820	2237	-32.64	6.96	12	1.78	-428.00	2006.00	22000	20230720	-36.50	6340	20231020	120.35	14960	-6.62	20240408	8080	72.90	20240102	22000	-36.50	20230720	6340	120.35	20231020	1.55	N	432430	500	80 억		110179	N	N	9	N	00	N
116	20240409	141110	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	14200	210	2	1.50	3396567610	240880	46.52	13820	14350	13750	18180	9800	13990	14100.66	0.69	0	29049	15290	14640	14310	13660	13330	14475	13495	80	4190	500	8670	10	1	16014820	2274	-33.18	7.08	12	1.50	-428.00	2006.00	22000	20230720	-35.45	6340	20231020	123.97	14960	-5.08	20240408	8080	75.74	20240102	22000	-35.45	20230720	6340	123.97	20231020	1.55	N	432430	500	80 억		110179	N	N	9	N	00	N
117	20240409	131101	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	14150	160	2	1.14	2934918460	208398	40.25	13820	14350	13750	18180	9800	13990	14083.24	0.69	0	24590	15290	14640	14310	13660	13330	14475	13495	80	4190	500	8670	10	1	16014820	2266	-33.06	7.05	12	1.30	-428.00	2006.00	22000	20230720	-35.68	6340	20231020	123.19	14960	-5.41	20240408	8080	75.12	20240102	22000	-35.68	20230720	6340	123.19	20231020	1.55	N	432430	500	80 억		110179	N	N	9	N	00	N
118	20240409	121107	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	14060	70	2	0.50	2791180590	198212	38.28	13820	14350	13750	18180	9800	13990	14081.79	0.69	0	23858	15290	14640	14310	13660	13330	14475	13495	80	4190	500	8670	10	1	16014820	2252	-32.85	7.01	12	1.24	-428.00	2006.00	22000	20230720	-36.09	6340	20231020	121.77	14960	-6.02	20240408	8080	74.01	20240102	22000	-36.09	20230720	6340	121.77	20231020	1.55	N	432430	500	80 억		110179	N	N	9	N	00	N
119	20240409	111104	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	14110	120	2	0.86	2418813400	171766	33.17	13820	14350	13750	18180	9800	13990	14082.03	0.69	0	23437	15290	14640	14310	13660	13330	14475	13495	80	4190	500	8670	10	1	16014820	2260	-32.97	7.03	12	1.07	-428.00	2006.00	22000	20230720	-35.86	6340	20231020	122.56	14960	-5.68	20240408	8080	74.63	20240102	22000	-35.86	20230720	6340	122.56	20231020	1.55	N	432430	500	80 억		110179	N	N	9	N	00	N
120	20240409	101058	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	14240	250	2	1.79	1446665260	103220	19.93	13820	14260	13750	18180	9800	13990	14015.36	0.69	0	23129	15290	14640	14310	13660	13330	14475	13495	80	4190	500	8670	10	1	16014820	2281	-33.27	7.10	12	0.64	-428.00	2006.00	22000	20230720	-35.27	6340	20231020	124.61	14960	-4.81	20240408	8080	76.24	20240102	22000	-35.27	20230720	6340	124.61	20231020	1.55	N	432430	500	80 억		110179	N	N	9	N	00	N
121	20240409	091119	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13820	-170	5	-1.22	301613440	21787	4.21	13820	13970	13750	18180	9800	13990	13843.73	0.69	0	4163	15290	14640	14310	13660	13330	14475	13495	80	4190	500	8670	10	1	16014820	2213	-32.29	6.89	12	0.14	-428.00	2006.00	22000	20230720	-37.18	6340	20231020	117.98	14960	-7.62	20240408	8080	71.04	20240102	22000	-37.18	20230720	6340	117.98	20231020	1.55	N	432430	500	80 억		110179	N	N	9	N	00	N
122	20240408	161057	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13990	-270	5	-1.89	7333469260	512729	107.82	14250	14960	13980	18530	9990	14260	14303.27	0.99	0	-49105	14813	14536	14113	13836	13413	14675	13975	80	4270	500	8840	10	1	16014820	2240	-32.69	6.97	12	3.20	-428.00	2006.00	22000	20230720	-36.41	6340	20231020	120.66	14960	-6.48	20240408	8080	73.14	20240102	22000	-36.41	20230720	6340	120.66	20231020	1.56	N	432430	500	80 억		159035	N	N	9	N	00	N
123	20240408	151105	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	14020	-240	5	-1.68	7143386360	499152	104.97	14250	14960	13980	18530	9990	14260	14311.15	0.99	0	-49975	14813	14536	14113	13836	13413	14675	13975	80	4270	500	8840	10	1	16014820	2245	-32.76	6.99	12	3.12	-428.00	2006.00	22000	20230720	-36.27	6340	20231020	121.14	14960	-6.28	20240408	8080	73.51	20240102	22000	-36.27	20230720	6340	121.14	20231020	1.56	N	432430	500	80 억		159035	N	N	0	N	00	N
124	20240408	141104	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	14080	-180	5	-1.26	6803495550	474932	99.88	14250	14960	13980	18530	9990	14260	14325.34	0.99	0	-47050	14813	14536	14113	13836	13413	14675	13975	80	4270	500	8840	10	1	16014820	2255	-32.90	7.02	12	2.97	-428.00	2006.00	22000	20230720	-36.00	6340	20231020	122.08	14960	-5.88	20240408	8080	74.26	20240102	22000	-36.00	20230720	6340	122.08	20231020	1.56	N	432430	500	80 억		159035	N	N	0	N	00	N
125	20240408	131059	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	14060	-200	5	-1.40	6550683070	456921	96.09	14250	14960	13980	18530	9990	14260	14336.74	0.99	0	-40253	14813	14536	14113	13836	13413	14675	13975	80	4270	500	8840	10	1	16014820	2252	-32.85	7.01	12	2.85	-428.00	2006.00	22000	20230720	-36.09	6340	20231020	121.77	14960	-6.02	20240408	8080	74.01	20240102	22000	-36.09	20230720	6340	121.77	20231020	1.56	N	432430	500	80 억		159035	N	N	0	N	00	N
126	20240408	121107	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	14020	-240	5	-1.68	6384184270	445083	93.60	14250	14960	13980	18530	9990	14260	14343.99	0.99	0	-38738	14813	14536	14113	13836	13413	14675	13975	80	4270	500	8840	10	1	16014820	2245	-32.76	6.99	12	2.78	-428.00	2006.00	22000	20230720	-36.27	6340	20231020	121.14	14960	-6.28	20240408	8080	73.51	20240102	22000	-36.27	20230720	6340	121.14	20231020	1.56	N	432430	500	80 억		159035	N	N	0	N	00	N
127	20240408	111107	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	14050	-210	5	-1.47	6026255650	419561	88.23	14250	14960	13980	18530	9990	14260	14363.49	0.99	0	-35028	14813	14536	14113	13836	13413	14675	13975	80	4270	500	8840	10	1	16014820	2250	-32.83	7.00	12	2.62	-428.00	2006.00	22000	20230720	-36.14	6340	20231020	121.61	14960	-6.08	20240408	8080	73.89	20240102	22000	-36.14	20230720	6340	121.61	20231020	1.56	N	432430	500	80 억		159035	N	N	0	N	00	N
128	20240408	101053	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	14100	-160	5	-1.12	5366672880	372592	78.35	14250	14960	13990	18530	9990	14260	14404.00	0.99	0	-27365	14813	14536	14113	13836	13413	14675	13975	80	4270	500	8840	10	1	16014820	2258	-32.94	7.03	12	2.33	-428.00	2006.00	22000	20230720	-35.91	6340	20231020	122.40	14960	-5.75	20240408	8080	74.50	20240102	22000	-35.91	20230720	6340	122.40	20231020	1.56	N	432430	500	80 억		159035	N	N	0	N	00	N
129	20240408	091106	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	14080	-180	5	-1.26	572453090	40455	8.51	14250	14260	14060	18530	9990	14260	14147.59	0.99	0	-1981	14813	14536	14113	13836	13413	14675	13975	80	4270	500	8840	10	1	16014820	2255	-32.90	7.02	12	0.25	-428.00	2006.00	22000	20230720	-36.00	6340	20231020	122.08	14790	-4.80	20240221	8080	74.26	20240102	22000	-36.00	20230720	6340	122.08	20231020	1.56	N	432430	500	80 억		159035	N	N	0	N	00	N
130	20240405	161100	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	14260	280	2	2.00	6577261700	468805	119.20	13960	14390	13690	18170	9790	13980	14029.44	1.11	0	-17927	14646	14312	13806	13472	12966	14480	13640	80	4190	500	8660	10	1	16014820	2284	-33.32	7.11	12	2.93	-428.00	2006.00	22000	20230720	-35.18	6340	20231020	124.92	14790	-3.58	20240221	8080	76.49	20240102	22000	-35.18	20230720	6340	124.92	20231020	1.58	N	432430	500	80 억		177130	N	N	3	N	00	N
131	20240405	151057	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	14210	230	2	1.65	6182065540	441061	112.14	13960	14390	13690	18170	9790	13980	14016.35	1.11	0	-18430	14646	14312	13806	13472	12966	14480	13640	80	4190	500	8660	10	1	16014820	2276	-33.20	7.08	12	2.75	-428.00	2006.00	22000	20230720	-35.41	6340	20231020	124.13	14790	-3.92	20240221	8080	75.87	20240102	22000	-35.41	20230720	6340	124.13	20231020	1.58	N	432430	500	80 억		177130	N	N	3	N	00	N
132	20240405	141053	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	14080	100	2	0.72	4349185660	311915	79.31	13960	14260	13690	18170	9790	13980	13943.50	1.11	0	-21509	14646	14312	13806	13472	12966	14480	13640	80	4190	500	8660	10	1	16014820	2255	-32.90	7.02	12	1.95	-428.00	2006.00	22000	20230720	-36.00	6340	20231020	122.08	14790	-4.80	20240221	8080	74.26	20240102	22000	-36.00	20230720	6340	122.08	20231020	1.58	N	432430	500	80 억		177130	N	N	3	N	00	N
133	20240405	131050	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13820	-160	5	-1.14	3457916710	248350	63.15	13960	14260	13690	18170	9790	13980	13923.56	1.11	0	-21292	14646	14312	13806	13472	12966	14480	13640	80	4190	500	8660	10	1	16014820	2213	-32.29	6.89	12	1.55	-428.00	2006.00	22000	20230720	-37.18	6340	20231020	117.98	14790	-6.56	20240221	8080	71.04	20240102	22000	-37.18	20230720	6340	117.98	20231020	1.58	N	432430	500	80 억		177130	N	N	3	N	00	N
134	20240405	121055	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13860	-120	5	-0.86	2942372620	210877	53.62	13960	14260	13690	18170	9790	13980	13953.03	1.11	0	-10045	14646	14312	13806	13472	12966	14480	13640	80	4190	500	8660	10	1	16014820	2220	-32.38	6.91	12	1.32	-428.00	2006.00	22000	20230720	-37.00	6340	20231020	118.61	14790	-6.29	20240221	8080	71.53	20240102	22000	-37.00	20230720	6340	118.61	20231020	1.58	N	432430	500	80 억		177130	N	N	3	N	00	N
135	20240405	111104	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13930	-50	5	-0.36	2669045260	191179	48.61	13960	14260	13690	18170	9790	13980	13960.98	1.11	0	-7568	14646	14312	13806	13472	12966	14480	13640	80	4190	500	8660	10	1	16014820	2231	-32.55	6.94	12	1.19	-428.00	2006.00	22000	20230720	-36.68	6340	20231020	119.72	14790	-5.81	20240221	8080	72.40	20240102	22000	-36.68	20230720	6340	119.72	20231020	1.58	N	432430	500	80 억		177130	N	N	3	N	00	N
136	20240405	100925	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13890	-90	5	-0.64	1991356130	142324	36.19	13960	14260	13690	18170	9790	13980	13991.71	1.11	0	748	14646	14312	13806	13472	12966	14480	13640	80	4190	500	8660	10	1	16014820	2224	-32.45	6.92	12	0.89	-428.00	2006.00	22000	20230720	-36.86	6340	20231020	119.09	14790	-6.09	20240221	8080	71.91	20240102	22000	-36.86	20230720	6340	119.09	20231020	1.58	N	432430	500	80 억		177130	N	N	3	N	00	N
137	20240405	091042	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	14000	20	2	0.14	899251480	64262	16.34	13960	14260	13690	18170	9790	13980	13993.52	1.11	0	6082	14646	14312	13806	13472	12966	14480	13640	80	4190	500	8660	10	1	16014820	2242	-32.71	6.98	12	0.40	-428.00	2006.00	22000	20230720	-36.36	6340	20231020	120.82	14790	-5.34	20240221	8080	73.27	20240102	22000	-36.36	20230720	6340	120.82	20231020	1.58	N	432430	500	80 억		177130	N	N	3	N	00	N
138	20240404	161037	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13980	680	2	5.11	5414329910	390901	39.65	13430	14140	13300	17290	9310	13300	13850.75	0.80	0	48312	15260	14280	13740	12760	12220	14010	12490	80	3990	500	8240	10	1	16014820	2239	-32.66	6.97	12	2.44	-428.00	2006.00	22000	20230720	-36.45	6340	20231020	120.50	14790	-5.48	20240221	8080	73.02	20240102	22000	-36.45	20230720	6340	120.50	20231020	1.58	N	432430	500	80 억		128868	N	N	3	N	00	N
139	20240404	151037	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	14030	730	2	5.49	5125215410	370204	37.55	13430	14140	13300	17290	9310	13300	13844.30	0.80	0	52551	15260	14280	13740	12760	12220	14010	12490	80	3990	500	8240	10	1	16014820	2247	-32.78	6.99	12	2.31	-428.00	2006.00	22000	20230720	-36.23	6340	20231020	121.29	14790	-5.14	20240221	8080	73.64	20240102	22000	-36.23	20230720	6340	121.29	20231020	1.58	N	432430	500	80 억		128868	N	N	45	N	00	N
140	20240404	141046	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13800	500	2	3.76	4138943200	299749	30.41	13430	14080	13300	17290	9310	13300	13808.03	0.80	0	41076	15260	14280	13740	12760	12220	14010	12490	80	3990	500	8240	10	1	16014820	2210	-32.24	6.88	12	1.87	-428.00	2006.00	22000	20230720	-37.27	6340	20231020	117.67	14790	-6.69	20240221	8080	70.79	20240102	22000	-37.27	20230720	6340	117.67	20231020	1.58	N	432430	500	80 억		128868	N	N	45	N	00	N
141	20240404	131032	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13890	590	2	4.44	3854249690	279175	28.32	13430	14080	13300	17290	9310	13300	13805.86	0.80	0	42753	15260	14280	13740	12760	12220	14010	12490	80	3990	500	8240	10	1	16014820	2224	-32.45	6.92	12	1.74	-428.00	2006.00	22000	20230720	-36.86	6340	20231020	119.09	14790	-6.09	20240221	8080	71.91	20240102	22000	-36.86	20230720	6340	119.09	20231020	1.58	N	432430	500	80 억		128868	N	N	45	N	00	N
142	20240404	121037	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13990	690	2	5.19	3537000090	256336	26.00	13430	14080	13300	17290	9310	13300	13798.30	0.80	0	44814	15260	14280	13740	12760	12220	14010	12490	80	3990	500	8240	10	1	16014820	2240	-32.69	6.97	12	1.60	-428.00	2006.00	22000	20230720	-36.41	6340	20231020	120.66	14790	-5.41	20240221	8080	73.14	20240102	22000	-36.41	20230720	6340	120.66	20231020	1.58	N	432430	500	80 억		128868	N	N	45	N	00	N
143	20240404	111040	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13860	560	2	4.21	2898484770	210630	21.37	13430	13950	13300	17290	9310	13300	13761.03	0.80	0	49606	15260	14280	13740	12760	12220	14010	12490	80	3990	500	8240	10	1	16014820	2220	-32.38	6.91	12	1.32	-428.00	2006.00	22000	20230720	-37.00	6340	20231020	118.61	14790	-6.29	20240221	8080	71.53	20240102	22000	-37.00	20230720	6340	118.61	20231020	1.58	N	432430	500	80 억		128868	N	N	45	N	00	N
144	20240404	101036	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13780	480	2	3.61	2159134940	157304	15.96	13430	13940	13300	17290	9310	13300	13725.88	0.80	0	45535	15260	14280	13740	12760	12220	14010	12490	80	3990	500	8240	10	1	16014820	2207	-32.20	6.87	12	0.98	-428.00	2006.00	22000	20230720	-37.36	6340	20231020	117.35	14790	-6.83	20240221	8080	70.54	20240102	22000	-37.36	20230720	6340	117.35	20231020	1.58	N	432430	500	80 억		128868	N	N	45	N	00	N
145	20240404	091042	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13580	280	2	2.11	369825320	27454	2.78	13430	13670	13300	17290	9310	13300	13470.73	0.80	0	8213	15260	14280	13740	12760	12220	14010	12490	80	3990	500	8240	10	1	16014820	2175	-31.73	6.77	12	0.17	-428.00	2006.00	22000	20230720	-38.27	6340	20231020	114.20	14790	-8.18	20240221	8080	68.07	20240102	22000	-38.27	20230720	6340	114.20	20231020	1.58	N	432430	500	80 억		128868	N	N	45	N	00	N
146	20240403	161036	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13300	-500	5	-3.62	13529555940	982113	231.97	13850	14720	13200	17940	9660	13800	13776.27	1.42	0	-98718	14453	14126	13873	13546	13293	14000	13420	80	4140	500	8550	10	1	16014820	2130	-31.07	6.63	12	6.13	-428.00	2006.00	22000	20230720	-39.55	6340	20231020	109.78	14790	-10.07	20240221	8080	64.60	20240102	22000	-39.55	20230720	6340	109.78	20231020	1.60	N	432430	500	80 억		228018	N	N	45	N	00	N
147	20240403	151036	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13300	-500	5	-3.62	13247649110	960927	226.97	13850	14720	13200	17940	9660	13800	13786.32	1.42	0	-108443	14453	14126	13873	13546	13293	14000	13420	80	4140	500	8550	10	1	16014820	2130	-31.07	6.63	12	6.00	-428.00	2006.00	22000	20230720	-39.55	6340	20231020	109.78	14790	-10.07	20240221	8080	64.60	20240102	22000	-39.55	20230720	6340	109.78	20231020	1.60	N	432430	500	80 억		228018	N	N	0	N	00	N
148	20240403	141024	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13330	-470	5	-3.41	12610996910	913219	215.70	13850	14720	13200	17940	9660	13800	13809.39	1.42	0	-123538	14453	14126	13873	13546	13293	14000	13420	80	4140	500	8550	10	1	16014820	2135	-31.14	6.65	12	5.70	-428.00	2006.00	22000	20230720	-39.41	6340	20231020	110.25	14790	-9.87	20240221	8080	64.98	20240102	22000	-39.41	20230720	6340	110.25	20231020	1.60	N	432430	500	80 억		228018	N	N	0	N	00	N
149	20240403	131032	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13360	-440	5	-3.19	12257931910	886715	209.44	13850	14720	13200	17940	9660	13800	13823.99	1.42	0	-123812	14453	14126	13873	13546	13293	14000	13420	80	4140	500	8550	10	1	16014820	2140	-31.21	6.66	12	5.54	-428.00	2006.00	22000	20230720	-39.27	6340	20231020	110.73	14790	-9.67	20240221	8080	65.35	20240102	22000	-39.27	20230720	6340	110.73	20231020	1.60	N	432430	500	80 억		228018	N	N	0	N	00	N
150	20240403	121026	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13310	-490	5	-3.55	11822334080	853921	201.69	13850	14720	13200	17940	9660	13800	13844.77	1.42	0	-120342	14453	14126	13873	13546	13293	14000	13420	80	4140	500	8550	10	1	16014820	2132	-31.10	6.64	12	5.33	-428.00	2006.00	22000	20230720	-39.50	6340	20231020	109.94	14790	-10.01	20240221	8080	64.73	20240102	22000	-39.50	20230720	6340	109.94	20231020	1.60	N	432430	500	80 억		228018	N	N	0	N	00	N
151	20240403	111032	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13240	-560	5	-4.06	10988395560	790930	186.81	13850	14720	13200	17940	9660	13800	13893.02	1.42	0	-110879	14453	14126	13873	13546	13293	14000	13420	80	4140	500	8550	10	1	16014820	2120	-30.93	6.60	12	4.94	-428.00	2006.00	22000	20230720	-39.82	6340	20231020	108.83	14790	-10.48	20240221	8080	63.86	20240102	22000	-39.82	20230720	6340	108.83	20231020	1.60	N	432430	500	80 억		228018	N	N	0	N	00	N
152	20240403	101031	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13400	-400	5	-2.90	9740340950	696900	164.61	13850	14720	13300	17940	9660	13800	13976.70	1.42	0	-98113	14453	14126	13873	13546	13293	14000	13420	80	4140	500	8550	10	1	16014820	2146	-31.31	6.68	12	4.35	-428.00	2006.00	22000	20230720	-39.09	6340	20231020	111.36	14790	-9.40	20240221	8080	65.84	20240102	22000	-39.09	20230720	6340	111.36	20231020	1.60	N	432430	500	80 억		228018	N	N	0	N	00	N
153	20240403	091033	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	14010	210	2	1.52	4617472550	321805	76.01	13850	14720	13830	17940	9660	13800	14348.89	1.42	0	-66775	14453	14126	13873	13546	13293	14000	13420	80	4140	500	8550	10	1	16014820	2244	-32.73	6.98	12	2.01	-428.00	2006.00	22000	20230720	-36.32	6340	20231020	120.98	14790	-5.27	20240221	8080	73.39	20240102	22000	-36.32	20230720	6340	120.98	20231020	1.60	N	432430	500	80 억		228018	N	N	0	N	00	N
154	20240402	161018	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13800	-340	5	-2.40	5846269820	421145	45.03	14000	14200	13620	18380	9900	14140	13881.52	1.65	0	-39514	14866	14502	13876	13512	12886	14685	13695	80	4240	500	8760	10	1	16014820	2210	-32.24	6.88	12	2.63	-428.00	2006.00	22000	20230720	-37.27	6340	20231020	117.67	14790	-6.69	20240221	8080	70.79	20240102	22000	-37.27	20230720	6340	117.67	20231020	1.56	N	432430	500	80 억		264241	N	N	0	N	00	N
155	20240402	151026	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13900	-240	5	-1.70	5551557240	399832	42.75	14000	14200	13620	18380	9900	14140	13884.38	1.65	0	-38060	14866	14502	13876	13512	12886	14685	13695	80	4240	500	8760	10	1	16014820	2226	-32.48	6.93	12	2.50	-428.00	2006.00	22000	20230720	-36.82	6340	20231020	119.24	14790	-6.02	20240221	8080	72.03	20240102	22000	-36.82	20230720	6340	119.24	20231020	1.56	N	432430	500	80 억		264241	N	N	0	N	00	N
156	20240402	141028	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	14140	0	3	0.00	4901531180	353121	37.75	14000	14200	13620	18380	9900	14140	13880.21	1.65	0	-33334	14866	14502	13876	13512	12886	14685	13695	80	4240	500	8760	10	1	16014820	2264	-33.04	7.05	12	2.20	-428.00	2006.00	22000	20230720	-35.73	6340	20231020	123.03	14790	-4.39	20240221	8080	75.00	20240102	22000	-35.73	20230720	6340	123.03	20231020	1.56	N	432430	500	80 억		264241	N	N	0	N	00	N
157	20240402	131012	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	14100	-40	5	-0.28	4088832640	295382	31.58	14000	14150	13620	18380	9900	14140	13841.99	1.65	0	-23400	14866	14502	13876	13512	12886	14685	13695	80	4240	500	8760	10	1	16014820	2258	-32.94	7.03	12	1.84	-428.00	2006.00	22000	20230720	-35.91	6340	20231020	122.40	14790	-4.67	20240221	8080	74.50	20240102	22000	-35.91	20230720	6340	122.40	20231020	1.56	N	432430	500	80 억		264241	N	N	0	N	00	N
158	20240402	121012	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13860	-280	5	-1.98	3505351090	253691	27.12	14000	14060	13620	18380	9900	14140	13816.73	1.65	0	-22116	14866	14502	13876	13512	12886	14685	13695	80	4240	500	8760	10	1	16014820	2220	-32.38	6.91	12	1.58	-428.00	2006.00	22000	20230720	-37.00	6340	20231020	118.61	14790	-6.29	20240221	8080	71.53	20240102	22000	-37.00	20230720	6340	118.61	20231020	1.56	N	432430	500	80 억		264241	N	N	0	N	00	N
159	20240402	111013	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13890	-250	5	-1.77	3195239630	231327	24.73	14000	14060	13620	18380	9900	14140	13811.90	1.65	0	-11309	14866	14502	13876	13512	12886	14685	13695	80	4240	500	8760	10	1	16014820	2224	-32.45	6.92	12	1.44	-428.00	2006.00	22000	20230720	-36.86	6340	20231020	119.09	14790	-6.09	20240221	8080	71.91	20240102	22000	-36.86	20230720	6340	119.09	20231020	1.56	N	432430	500	80 억		264241	N	N	0	N	00	N
160	20240402	101017	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13700	-440	5	-3.11	2522385290	182537	19.52	14000	14060	13620	18380	9900	14140	13817.55	1.65	0	-10721	14866	14502	13876	13512	12886	14685	13695	80	4240	500	8760	10	1	16014820	2194	-32.01	6.83	12	1.14	-428.00	2006.00	22000	20230720	-37.73	6340	20231020	116.09	14790	-7.37	20240221	8080	69.55	20240102	22000	-37.73	20230720	6340	116.09	20231020	1.56	N	432430	500	80 억		264241	N	N	0	N	00	N
161	20240402	091013	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13890	-250	5	-1.77	1080036530	77606	8.30	14000	14060	13770	18380	9900	14140	13915.38	1.65	0	-8783	14866	14502	13876	13512	12886	14685	13695	80	4240	500	8760	10	1	16014820	2224	-32.45	6.92	12	0.48	-428.00	2006.00	22000	20230720	-36.86	6340	20231020	119.09	14790	-6.09	20240221	8080	71.91	20240102	22000	-36.86	20230720	6340	119.09	20231020	1.56	N	432430	500	80 억		264241	N	N	0	N	00	N
162	20240401	161012	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	14140	920	2	6.96	12862673950	926291	370.81	13260	14240	13250	17180	9260	13220	13886.24	1.21	0	77862	13786	13502	13216	12932	12646	13645	13075	80	3960	500	8190	10	1	16014820	2264	-33.04	7.05	12	5.78	-428.00	2006.00	22000	20230720	-35.73	6340	20231020	123.03	14790	-4.39	20240221	8080	75.00	20240102	22000	-35.73	20230720	6340	123.03	20231020	1.50	N	432430	500	80 억		193531	N	N	14	N	00	N
163	20240401	151018	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	14180	960	2	7.26	12257424860	883514	353.68	13260	14240	13250	17180	9260	13220	13873.88	1.21	0	86729	13786	13502	13216	12932	12646	13645	13075	80	3960	500	8190	10	1	16014820	2271	-33.13	7.07	12	5.52	-428.00	2006.00	22000	20230720	-35.55	6340	20231020	123.66	14790	-4.12	20240221	8080	75.50	20240102	22000	-35.55	20230720	6340	123.66	20231020	1.50	N	432430	500	80 억		193531	N	N	14	N	00	N
164	20240401	141010	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13850	630	2	4.77	9811913770	710098	284.26	13260	14190	13250	17180	9260	13220	13818.13	1.21	0	79179	13786	13502	13216	12932	12646	13645	13075	80	3960	500	8190	10	1	16014820	2218	-32.36	6.90	12	4.43	-428.00	2006.00	22000	20230720	-37.05	6340	20231020	118.45	14790	-6.36	20240221	8080	71.41	20240102	22000	-37.05	20230720	6340	118.45	20231020	1.50	N	432430	500	80 억		193531	N	N	14	N	00	N
165	20240401	131006	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13990	770	2	5.82	8094700420	586820	234.91	13260	14130	13250	17180	9260	13220	13794.69	1.21	0	69543	13786	13502	13216	12932	12646	13645	13075	80	3960	500	8190	10	1	16014820	2240	-32.69	6.97	12	3.66	-428.00	2006.00	22000	20230720	-36.41	6340	20231020	120.66	14790	-5.41	20240221	8080	73.14	20240102	22000	-36.41	20230720	6340	120.66	20231020	1.50	N	432430	500	80 억		193531	N	N	14	N	00	N
166	20240401	121013	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13830	610	2	4.61	6175772650	449592	179.98	13260	13990	13250	17180	9260	13220	13736.99	1.21	0	61966	13786	13502	13216	12932	12646	13645	13075	80	3960	500	8190	10	1	16014820	2215	-32.31	6.89	12	2.81	-428.00	2006.00	22000	20230720	-37.14	6340	20231020	118.14	14790	-6.49	20240221	8080	71.16	20240102	22000	-37.14	20230720	6340	118.14	20231020	1.50	N	432430	500	80 억		193531	N	N	14	N	00	N
167	20240401	111012	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13840	620	2	4.69	5596976030	407762	163.23	13260	13990	13250	17180	9260	13220	13726.73	1.21	0	65346	13786	13502	13216	12932	12646	13645	13075	80	3960	500	8190	10	1	16014820	2216	-32.34	6.90	12	2.55	-428.00	2006.00	22000	20230720	-37.09	6340	20231020	118.30	14790	-6.42	20240221	8080	71.29	20240102	22000	-37.09	20230720	6340	118.30	20231020	1.50	N	432430	500	80 억		193531	N	N	14	N	00	N
168	20240401	101009	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13750	530	2	4.01	4112851480	300682	120.37	13260	13900	13250	17180	9260	13220	13679.20	1.21	0	46728	13786	13502	13216	12932	12646	13645	13075	80	3960	500	8190	10	1	16014820	2202	-32.13	6.85	12	1.88	-428.00	2006.00	22000	20230720	-37.50	6340	20231020	116.88	14790	-7.03	20240221	8080	70.17	20240102	22000	-37.50	20230720	6340	116.88	20231020	1.50	N	432430	500	80 억		193531	N	N	14	N	00	N
169	20240401	091007	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13790	570	2	4.31	1165524720	86141	34.48	13260	13790	13250	17180	9260	13220	13532.31	1.21	0	21748	13786	13502	13216	12932	12646	13645	13075	80	3960	500	8190	10	1	16014820	2208	-32.22	6.87	12	0.54	-428.00	2006.00	22000	20230720	-37.32	6340	20231020	117.51	14790	-6.76	20240221	8080	70.67	20240102	22000	-37.32	20230720	6340	117.51	20231020	1.50	N	432430	500	80 억		193531	N	N	14	N	00	N